Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 87.41 | 87.80 | 87.18 | 87.71 | 14,618 | +0.10(+0.11%) |
Jun 10, 2024 | 87.27 | 87.67 | 86.86 | 87.61 | 17,682 | +0.43(+0.49%) |
Jun 07, 2024 | 87.85 | 88.00 | 87.15 | 87.19 | 11,622 | -0.94(-1.06%) |
Jun 06, 2024 | 88.11 | 88.49 | 88.11 | 88.12 | 5,931 | +0.04(+0.05%) |
Jun 05, 2024 | 87.62 | 88.08 | 87.35 | 88.08 | 21,113 | +1.16(+1.34%) |
Jun 04, 2024 | 86.56 | 86.92 | 86.33 | 86.92 | 12,566 | +0.44(+0.51%) |
Jun 03, 2024 | 86.83 | 87.00 | 84.86 | 86.48 | 6,640 | +0.40(+0.46%) |
May 31, 2024 | 85.45 | 86.08 | 84.67 | 86.08 | 10,418 | +0.51(+0.59%) |
May 30, 2024 | 85.74 | 85.74 | 85.57 | 85.57 | 2,972 | -0.22(-0.26%) |
May 29, 2024 | 85.69 | 86.16 | 85.69 | 85.79 | 19,260 | -0.70(-0.81%) |
May 28, 2024 | 86.17 | 86.53 | 85.99 | 86.49 | 22,892 | +0.24(+0.28%) |
May 24, 2024 | 86.25 | 86.47 | 86.20 | 86.25 | 6,789 | +0.77(+0.90%) |
May 23, 2024 | 86.71 | 86.71 | 85.41 | 85.47 | 3,780 | -0.88(-1.01%) |
May 22, 2024 | 86.41 | 86.69 | 86.21 | 86.35 | 9,229 | -0.30(-0.34%) |
May 21, 2024 | 86.48 | 86.72 | 86.38 | 86.65 | 9,009 | -0.27(-0.31%) |
May 20, 2024 | 86.74 | 87.15 | 86.74 | 86.92 | 11,685 | +0.02(+0.02%) |
May 17, 2024 | 86.67 | 86.97 | 86.54 | 86.90 | 27,974 | +0.11(+0.13%) |
May 16, 2024 | 86.73 | 87.14 | 86.60 | 86.79 | 293,205 | -0.05(-0.06%) |
May 15, 2024 | 86.19 | 86.84 | 86.19 | 86.84 | 12,332 | +0.77(+0.89%) |
May 14, 2024 | 85.49 | 86.20 | 85.49 | 86.07 | 5,717 | +0.62(+0.72%) |
May 13, 2024 | 84.78 | 85.48 | 84.77 | 85.45 | 4,887 | +0.13(+0.15%) |
May 10, 2024 | 85.25 | 85.33 | 84.92 | 85.33 | 3,604 | +0.04(+0.05%) |
May 09, 2024 | 85.16 | 85.28 | 84.86 | 85.28 | 5,972 | +0.58(+0.68%) |
May 08, 2024 | 84.60 | 85.07 | 84.60 | 84.71 | 7,199 | -0.30(-0.35%) |
May 07, 2024 | 84.75 | 85.16 | 84.69 | 85.01 | 27,501 | -0.10(-0.12%) |
May 06, 2024 | 84.29 | 85.11 | 84.21 | 85.11 | 59,293 | +1.15(+1.37%) |
May 03, 2024 | 83.40 | 83.95 | 83.16 | 83.95 | 4,196 | +1.00(+1.21%) |
May 02, 2024 | 82.34 | 83.03 | 82.20 | 82.95 | 7,373 | +1.07(+1.31%) |
May 01, 2024 | 81.40 | 82.88 | 81.40 | 81.88 | 9,651 | +0.53(+0.65%) |
Apr 30, 2024 | 82.08 | 82.44 | 81.35 | 81.35 | 7,533 | -1.23(-1.49%) |
Apr 29, 2024 | 83.02 | 83.09 | 82.21 | 82.58 | 10,924 | -0.96(-1.15%) |
Apr 26, 2024 | 83.25 | 83.54 | 82.96 | 83.54 | 11,824 | +2.54(+3.14%) |
Apr 25, 2024 | 79.30 | 81.09 | 79.30 | 81.00 | 30,897 | -2.69(-3.21%) |
Apr 24, 2024 | 83.94 | 84.01 | 82.96 | 83.68 | 7,909 | +0.06(+0.08%) |
Apr 23, 2024 | 83.41 | 83.77 | 83.21 | 83.62 | 17,672 | +1.34(+1.63%) |
Apr 22, 2024 | 82.43 | 82.43 | 81.89 | 82.28 | 2,606 | +0.83(+1.01%) |
Apr 19, 2024 | 81.64 | 81.86 | 81.09 | 81.46 | 58,367 | -1.06(-1.28%) |
Apr 18, 2024 | 82.43 | 83.03 | 82.43 | 82.51 | 10,586 | +0.47(+0.57%) |
Apr 17, 2024 | 82.62 | 82.70 | 81.72 | 82.04 | 12,768 | -0.05(-0.06%) |
Apr 16, 2024 | 82.23 | 82.48 | 82.09 | 82.09 | 5,117 | -0.28(-0.34%) |
Apr 15, 2024 | 84.17 | 84.17 | 82.35 | 82.37 | 15,505 | -1.30(-1.56%) |
Apr 12, 2024 | 84.33 | 84.41 | 83.46 | 83.67 | 38,893 | -1.39(-1.64%) |
Apr 11, 2024 | 84.70 | 85.10 | 84.26 | 85.07 | 2,923 | +0.68(+0.80%) |
Apr 10, 2024 | 84.06 | 84.39 | 84.05 | 84.39 | 13,748 | -0.35(-0.41%) |
Apr 09, 2024 | 84.98 | 84.98 | 84.34 | 84.74 | 9,865 | -0.13(-0.15%) |
Apr 08, 2024 | 84.97 | 85.23 | 84.74 | 84.87 | 21,721 | -0.08(-0.09%) |
Apr 05, 2024 | 83.99 | 85.04 | 83.99 | 84.95 | 21,039 | +0.95(+1.13%) |
Apr 04, 2024 | 85.23 | 85.48 | 83.82 | 84.00 | 4,941 | -0.91(-1.07%) |
Apr 03, 2024 | 84.15 | 84.91 | 84.15 | 84.91 | 3,220 | +0.63(+0.74%) |
Apr 02, 2024 | 83.66 | 84.28 | 83.59 | 84.28 | 9,278 | -0.19(-0.22%) |
Apr 01, 2024 | 83.67 | 84.47 | 83.50 | 84.47 | 11,648 | +0.76(+0.90%) |
Mar 28, 2024 | 83.91 | 83.98 | 83.67 | 83.71 | 33,571 | -0.21(-0.25%) |
Mar 27, 2024 | 84.10 | 84.10 | 83.44 | 83.92 | 35,560 | +0.32(+0.38%) |
Mar 26, 2024 | 84.07 | 84.31 | 83.61 | 83.61 | 4,163 | -0.09(-0.10%) |
Mar 25, 2024 | 83.63 | 83.86 | 83.60 | 83.69 | 10,711 | -0.36(-0.43%) |
Mar 22, 2024 | 83.89 | 84.05 | 83.84 | 84.05 | 4,876 | +0.37(+0.44%) |
Mar 21, 2024 | 84.23 | 84.23 | 83.54 | 83.68 | 9,056 | -0.24(-0.28%) |
Mar 20, 2024 | 83.09 | 83.92 | 83.00 | 83.92 | 8,655 | +1.09(+1.32%) |
Mar 19, 2024 | 82.64 | 82.97 | 82.16 | 82.83 | 28,498 | -0.14(-0.17%) |
Mar 18, 2024 | 82.95 | 83.27 | 82.80 | 82.97 | 10,528 | +1.56(+1.92%) |
Mar 15, 2024 | 81.76 | 81.76 | 81.18 | 81.41 | 13,180 | -0.54(-0.66%) |
Mar 14, 2024 | 82.41 | 82.41 | 81.66 | 81.94 | 3,768 | -0.12(-0.15%) |
Mar 13, 2024 | 82.02 | 82.38 | 81.96 | 82.06 | 26,362 | +0.03(+0.04%) |
Mar 12, 2024 | 81.65 | 82.13 | 81.44 | 82.03 | 5,011 | +0.82(+1.00%) |
Mar 11, 2024 | 81.09 | 81.64 | 80.82 | 81.22 | 5,534 | -0.46(-0.56%) |
Mar 08, 2024 | 81.73 | 82.62 | 81.34 | 81.67 | 3,830 | -0.13(-0.16%) |
Mar 07, 2024 | 81.24 | 81.99 | 81.11 | 81.81 | 10,469 | +1.25(+1.55%) |
Mar 06, 2024 | 80.99 | 81.10 | 80.42 | 80.56 | 23,736 | +0.22(+0.27%) |
Mar 05, 2024 | 80.39 | 80.44 | 80.13 | 80.34 | 50,553 | -0.47(-0.58%) |
Mar 04, 2024 | 81.56 | 81.56 | 80.81 | 80.81 | 8,186 | -1.05(-1.29%) |
Mar 01, 2024 | 81.30 | 82.00 | 81.30 | 81.86 | 7,171 | +0.74(+0.91%) |
Feb 29, 2024 | 81.08 | 81.46 | 80.61 | 81.13 | 13,699 | +0.60(+0.74%) |
Feb 28, 2024 | 80.81 | 80.86 | 80.39 | 80.53 | 16,660 | -0.92(-1.12%) |
Feb 27, 2024 | 80.78 | 81.47 | 80.78 | 81.45 | 15,555 | +0.76(+0.94%) |
Feb 26, 2024 | 81.23 | 81.23 | 80.68 | 80.69 | 6,064 | -0.99(-1.22%) |
Feb 23, 2024 | 81.77 | 81.97 | 81.49 | 81.68 | 8,620 | -0.12(-0.15%) |
Feb 22, 2024 | 81.65 | 81.87 | 81.42 | 81.80 | 6,386 | +1.15(+1.43%) |
Feb 21, 2024 | 80.44 | 80.65 | 80.17 | 80.65 | 8,154 | +0.10(+0.13%) |
Feb 20, 2024 | 80.30 | 80.70 | 80.27 | 80.55 | 9,850 | -0.15(-0.18%) |
Feb 16, 2024 | 81.42 | 81.42 | 80.52 | 80.70 | 5,734 | -0.98(-1.21%) |
Feb 15, 2024 | 81.00 | 81.79 | 80.87 | 81.68 | 8,991 | +0.35(+0.43%) |
Feb 14, 2024 | 81.10 | 81.34 | 80.67 | 81.34 | 3,331 | +1.15(+1.44%) |
Feb 13, 2024 | 80.01 | 80.57 | 79.68 | 80.18 | 11,603 | -1.14(-1.40%) |
Feb 12, 2024 | 81.29 | 82.00 | 81.29 | 81.32 | 10,074 | +0.24(+0.30%) |
Feb 09, 2024 | 80.97 | 81.25 | 80.83 | 81.08 | 15,223 | +0.23(+0.28%) |
Feb 08, 2024 | 80.78 | 80.85 | 80.58 | 80.85 | 14,090 | +0.17(+0.21%) |
Feb 07, 2024 | 80.37 | 80.70 | 80.37 | 80.68 | 9,467 | +0.47(+0.59%) |
Feb 06, 2024 | 80.43 | 80.69 | 80.00 | 80.21 | 9,338 | +0.04(+0.05%) |
Feb 05, 2024 | 80.50 | 80.64 | 80.09 | 80.17 | 39,436 | -0.62(-0.76%) |
Feb 02, 2024 | 79.98 | 81.26 | 79.98 | 80.79 | 28,459 | +2.95(+3.80%) |
Feb 01, 2024 | 77.75 | 78.06 | 77.69 | 77.83 | 9,381 | +0.69(+0.89%) |
Jan 31, 2024 | 77.55 | 78.00 | 77.08 | 77.15 | 14,077 | -1.92(-2.43%) |
Jan 30, 2024 | 79.34 | 79.46 | 79.07 | 79.07 | 7,479 | -0.68(-0.85%) |
Jan 29, 2024 | 79.08 | 79.81 | 78.90 | 79.74 | 49,402 | +0.65(+0.82%) |
Jan 26, 2024 | 78.67 | 79.42 | 78.67 | 79.10 | 7,973 | +0.20(+0.25%) |
Jan 25, 2024 | 78.25 | 78.90 | 78.25 | 78.90 | 6,168 | +1.00(+1.29%) |
Jan 24, 2024 | 78.15 | 78.49 | 77.89 | 77.89 | 10,217 | +0.64(+0.82%) |
Jan 23, 2024 | 76.91 | 77.26 | 76.91 | 77.26 | 4,029 | +0.81(+1.05%) |
Jan 22, 2024 | 76.69 | 76.91 | 76.45 | 76.45 | 2,706 | +0.06(+0.08%) |
Jan 19, 2024 | 75.74 | 76.39 | 75.66 | 76.39 | 5,832 | +0.95(+1.25%) |
Jan 18, 2024 | 74.81 | 75.45 | 74.81 | 75.45 | 2,503 | +0.88(+1.18%) |
Jan 17, 2024 | 74.59 | 74.59 | 74.08 | 74.57 | 5,402 | -0.51(-0.68%) |
Jan 16, 2024 | 75.27 | 75.45 | 74.94 | 75.08 | 5,336 | -0.54(-0.71%) |
Jan 12, 2024 | 75.56 | 75.94 | 75.56 | 75.61 | 3,589 | +0.36(+0.48%) |
Jan 11, 2024 | 75.63 | 75.63 | 74.67 | 75.26 | 4,056 | +0.11(+0.15%) |
Jan 10, 2024 | 74.62 | 75.29 | 74.62 | 75.15 | 3,919 | +0.70(+0.94%) |
Jan 09, 2024 | 74.08 | 74.45 | 74.08 | 74.45 | 3,156 | -0.13(-0.17%) |
Jan 08, 2024 | 73.64 | 74.58 | 73.64 | 74.58 | 6,599 | +0.94(+1.28%) |
Jan 05, 2024 | 73.59 | 73.91 | 73.50 | 73.64 | 3,469 | +0.21(+0.28%) |
Jan 04, 2024 | 73.64 | 73.67 | 73.30 | 73.43 | 4,218 | -0.25(-0.34%) |
Jan 03, 2024 | 73.53 | 73.92 | 73.53 | 73.68 | 10,467 | +0.14(+0.19%) |
Jan 02, 2024 | 73.79 | 73.79 | 73.18 | 73.54 | 16,291 | -0.70(-0.94%) |
Dec 29, 2023 | 74.38 | 74.49 | 73.98 | 74.24 | 3,770 | -0.26(-0.36%) |
Dec 28, 2023 | 74.41 | 74.78 | 74.37 | 74.50 | 10,829 | +0.22(+0.30%) |
Dec 27, 2023 | 74.29 | 74.37 | 74.17 | 74.28 | 5,808 | -0.01(-0.01%) |
Dec 26, 2023 | 74.04 | 74.40 | 74.04 | 74.29 | 3,652 | +0.25(+0.34%) |
Dec 22, 2023 | 73.93 | 74.20 | 73.89 | 74.04 | 5,035 | -0.33(-0.44%) |
Dec 21, 2023 | 74.07 | 74.44 | 74.01 | 74.37 | 3,067 | +0.87(+1.18%) |
Dec 20, 2023 | 73.97 | 74.57 | 73.51 | 73.51 | 6,508 | -0.36(-0.49%) |
Dec 19, 2023 | 73.40 | 74.02 | 73.40 | 73.86 | 15,366 | +0.66(+0.90%) |
Dec 18, 2023 | 72.56 | 73.41 | 72.56 | 73.20 | 15,217 | +0.74(+1.02%) |
Dec 15, 2023 | 72.34 | 72.61 | 72.24 | 72.47 | 5,513 | -0.18(-0.25%) |
Dec 14, 2023 | 72.59 | 72.97 | 72.24 | 72.64 | 10,712 | +0.23(+0.31%) |
Dec 13, 2023 | 71.94 | 72.44 | 71.71 | 72.42 | 27,735 | +0.50(+0.70%) |
Dec 12, 2023 | 71.36 | 71.92 | 71.36 | 71.92 | 8,835 | +0.23(+0.32%) |
Dec 11, 2023 | 71.78 | 71.78 | 71.35 | 71.69 | 13,730 | -0.46(-0.64%) |
Dec 08, 2023 | 71.53 | 72.25 | 71.53 | 72.15 | 8,139 | -0.03(-0.04%) |
Dec 07, 2023 | 71.45 | 72.22 | 71.45 | 72.18 | 4,986 | +1.50(+2.13%) |
Dec 06, 2023 | 71.14 | 71.19 | 70.59 | 70.68 | 7,316 | -0.09(-0.13%) |
Dec 05, 2023 | 70.63 | 70.95 | 70.45 | 70.77 | 47,168 | -0.14(-0.20%) |
Dec 04, 2023 | 70.78 | 70.92 | 70.57 | 70.91 | 51,861 | -0.83(-1.16%) |
Dec 01, 2023 | 71.38 | 71.74 | 71.13 | 71.74 | 4,207 | +0.04(+0.06%) |
Nov 30, 2023 | 72.09 | 72.09 | 71.23 | 71.70 | 8,186 | -0.30(-0.41%) |
Nov 29, 2023 | 72.66 | 72.66 | 71.93 | 72.00 | 9,578 | -0.58(-0.80%) |
Nov 28, 2023 | 72.24 | 72.58 | 72.14 | 72.58 | 9,340 | +0.14(+0.19%) |
Nov 27, 2023 | 72.37 | 72.71 | 72.28 | 72.44 | 21,390 | -0.31(-0.42%) |
Nov 24, 2023 | 72.69 | 72.75 | 72.63 | 72.75 | 6,207 | -0.16(-0.22%) |
Nov 22, 2023 | 72.69 | 73.00 | 72.69 | 72.91 | 4,266 | +0.62(+0.86%) |
Nov 21, 2023 | 72.42 | 72.57 | 72.25 | 72.28 | 14,653 | -0.40(-0.54%) |
Nov 20, 2023 | 71.56 | 72.74 | 71.56 | 72.68 | 18,801 | +0.90(+1.25%) |
Nov 17, 2023 | 71.62 | 71.78 | 71.41 | 71.78 | 10,018 | +0.10(+0.14%) |
Nov 16, 2023 | 71.39 | 71.69 | 71.29 | 71.68 | 28,776 | +0.09(+0.12%) |
Nov 15, 2023 | 71.47 | 71.64 | 71.40 | 71.59 | 11,696 | +0.44(+0.63%) |
Nov 14, 2023 | 71.08 | 71.42 | 70.96 | 71.15 | 19,267 | +1.01(+1.44%) |
Nov 13, 2023 | 69.83 | 70.42 | 69.83 | 70.14 | 10,537 | +0.14(+0.20%) |
Nov 10, 2023 | 69.19 | 70.00 | 68.96 | 70.00 | 18,183 | +0.78(+1.13%) |
Nov 09, 2023 | 69.62 | 70.01 | 69.21 | 69.22 | 3,287 | -0.01(-0.01%) |
Nov 08, 2023 | 69.27 | 69.27 | 69.10 | 69.23 | 3,809 | -0.14(-0.20%) |
Nov 07, 2023 | 69.31 | 69.55 | 69.15 | 69.37 | 3,090 | +0.26(+0.37%) |
Nov 06, 2023 | 69.31 | 69.32 | 69.04 | 69.11 | 10,811 | -0.21(-0.30%) |
Nov 03, 2023 | 68.83 | 69.41 | 68.83 | 69.32 | 17,676 | +1.07(+1.56%) |
Nov 02, 2023 | 68.28 | 68.32 | 67.78 | 68.25 | 50,273 | +0.91(+1.35%) |